25,235$
-5,94%
Echtzeit-Aktienkurs CVR Energy Inc.
Bid:
Ask:
Aktienkurse zur CVR Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,02 | 27,33 | 25,13 | 25,23 | -5,96% | 151.618,00 |
| 06.03.2026 | 27,35 | 27,60 | 26,40 | 26,83 | -0,92% | 151.618,00 |
| 05.03.2026 | 26,89 | 27,81 | 26,59 | 27,08 | 2,38% | 1.696.544,00 |
| 04.03.2026 | 24,89 | 26,45 | 24,66 | 26,45 | 5,72% | 1.160.201,00 |
| 03.03.2026 | 25,07 | 25,28 | 24,31 | 25,02 | 0,36% | 1.233.502,00 |
| 02.03.2026 | 25,34 | 25,37 | 24,47 | 24,93 | 3,19% | 1.219.310,00 |
| 27.02.2026 | 23,81 | 24,20 | 22,93 | 24,16 | 2,24% | 1.959.097,00 |
| 26.02.2026 | 23,06 | 23,98 | 22,81 | 23,63 | 2,25% | 1.454.213,00 |
| 25.02.2026 | 22,72 | 23,29 | 22,19 | 23,11 | 6,45% | 1.720.389,00 |
| 24.02.2026 | 21,02 | 21,73 | 20,96 | 21,71 | 3,04% | 1.707.157,00 |
| 23.02.2026 | 20,66 | 21,20 | 20,48 | 21,07 | 1,69% | 2.027.667,00 |
| 20.02.2026 | 21,11 | 21,44 | 20,33 | 20,72 | -4,03% | 2.841.130,00 |
| 19.02.2026 | 20,50 | 21,79 | 19,62 | 21,59 | -3,44% | 2.152.958,00 |
| 18.02.2026 | 22,70 | 22,83 | 22,00 | 22,36 | -0,71% | 1.095.640,00 |
| 17.02.2026 | 23,60 | 23,63 | 22,24 | 22,52 | -2,81% | 1.245.919,00 |
| 13.02.2026 | 22,65 | 23,31 | 22,65 | 23,17 | 1,58% | 731.588,00 |
| 12.02.2026 | 24,40 | 24,41 | 22,60 | 22,81 | -6,63% | 958.071,00 |
| 11.02.2026 | 24,80 | 24,97 | 24,11 | 24,43 | 0,95% | 777.561,00 |
| 10.02.2026 | 24,75 | 24,75 | 24,10 | 24,20 | -2,18% | 928.125,00 |
| 09.02.2026 | 24,41 | 24,83 | 24,17 | 24,74 | 0,81% | 1.030.600,00 |
| 06.02.2026 | 23,58 | 24,90 | 23,58 | 24,54 | 3,98% | 1.015.685,00 |
| 05.02.2026 | 23,71 | 24,03 | 23,27 | 23,60 | -1,17% | 859.942,00 |
| 04.02.2026 | 23,49 | 24,15 | 23,49 | 23,88 | 2,31% | 906.645,00 |
| 03.02.2026 | 22,47 | 23,36 | 21,84 | 23,34 | 3,78% | 1.186.668,00 |
| 02.02.2026 | 21,94 | 22,68 | 21,55 | 22,49 | -1,10% | 1.153.532,00 |
| 30.01.2026 | 22,40 | 23,03 | 22,17 | 22,74 | 2,06% | 1.080.844,00 |
| 29.01.2026 | 22,29 | 22,95 | 22,17 | 22,28 | 1,32% | 1.194.599,00 |
| 28.01.2026 | 22,30 | 22,40 | 21,83 | 21,99 | -0,36% | 1.042.279,00 |
| 27.01.2026 | 22,15 | 22,51 | 21,80 | 22,07 | -0,63% | 1.269.083,00 |
| 26.01.2026 | 23,62 | 24,00 | 22,08 | 22,21 | -9,49% | 1.911.477,00 |
| 23.01.2026 | 25,18 | 25,81 | 24,48 | 24,54 | -1,17% | 1.130.433,00 |
| 22.01.2026 | 24,95 | 25,28 | 24,30 | 24,83 | -0,80% | 1.343.342,00 |
| 21.01.2026 | 23,35 | 25,21 | 23,24 | 25,03 | 9,54% | 2.047.410,00 |
| 20.01.2026 | 23,32 | 23,54 | 22,56 | 22,85 | -1,93% | 1.040.434,00 |
| 16.01.2026 | 24,01 | 24,24 | 23,23 | 23,30 | -4,12% | 1.214.373,00 |
| 15.01.2026 | 23,52 | 24,32 | 23,00 | 24,30 | 1,42% | 1.223.124,00 |
| 14.01.2026 | 22,79 | 24,71 | 22,79 | 23,96 | 5,18% | 1.942.789,00 |
| 13.01.2026 | 22,12 | 22,81 | 21,83 | 22,78 | 3,08% | 1.276.763,00 |
| 12.01.2026 | 22,90 | 23,00 | 22,07 | 22,10 | -3,79% | 1.137.995,00 |
| 09.01.2026 | 23,50 | 23,74 | 22,61 | 22,97 | -2,88% | 1.377.558,00 |
| 08.01.2026 | 23,03 | 23,95 | 22,89 | 23,65 | 3,14% | 1.893.843,00 |
| 07.01.2026 | 24,58 | 24,92 | 22,66 | 22,93 | -6,94% | 2.947.564,00 |
| 06.01.2026 | 25,81 | 26,06 | 24,63 | 24,64 | -4,46% | 1.605.991,00 |
| 05.01.2026 | 26,16 | 26,80 | 25,57 | 25,79 | 2,38% | 1.526.175,00 |